Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Feb 2004 | MYR | 1.6533 | 1.6533 | 1.6133 | 1.6133 | 1.6133 | -0.053 (-3.20%) | 6,000 |
9 Feb 2004 | MYR | 1.6667 | 1.6667 | 1.66 | 1.6667 | 1.6667 | 0.0 (0.0%) | 18,000 |
6 Feb 2004 | MYR | 1.6833 | 1.6833 | 1.66 | 1.6667 | 1.6667 | -0.017 (-0.99%) | 240,300 |
5 Feb 2004 | MYR | 1.6833 | 1.6833 | 1.6667 | 1.6833 | 1.6833 | 0.0 (0.0%) | 563,100 |
4 Feb 2004 | MYR | 1.6667 | 1.6833 | 1.6533 | 1.6833 | 1.6833 | +0.017 (+1.00%) | 474,600 |
3 Feb 2004 | MYR | 1.6667 | 1.6667 | 1.6667 | 1.6667 | 1.6667 | 0.0 (0.0%) | 0 |
2 Feb 2004 | MYR | 1.6667 | 1.6667 | 1.6667 | 1.6667 | 1.6667 | 0.0 (0.0%) | 0 |
30 Jan 2004 | MYR | 1.6267 | 1.6667 | 1.6267 | 1.6667 | 1.6667 | +0.04 (+2.46%) | 33,000 |
29 Jan 2004 | MYR | 1.6067 | 1.6267 | 1.6067 | 1.6267 | 1.6267 | +0.027 (+1.67%) | 12,000 |
28 Jan 2004 | MYR | 1.6 | 1.6 | 1.6 | 1.6 | 1.6 | 0.0 (0.0%) | 392,100 |
27 Jan 2004 | MYR | 1.6 | 1.6 | 1.6 | 1.6 | 1.6 | 0.0 (0.0%) | 884,400 |
26 Jan 2004 | MYR | 1.6 | 1.6 | 1.5867 | 1.6 | 1.6 | -0.013 (-0.82%) | 9,000 |
23 Jan 2004 | MYR | 1.6133 | 1.6133 | 1.6133 | 1.6133 | 1.6133 | 0.0 (0.0%) | 0 |
22 Jan 2004 | MYR | 1.6133 | 1.6133 | 1.6133 | 1.6133 | 1.6133 | 0.0 (0.0%) | 0 |
21 Jan 2004 | MYR | 1.6133 | 1.6133 | 1.6133 | 1.6133 | 1.6133 | 0.0 (0.0%) | 0 |
20 Jan 2004 | MYR | 1.5933 | 1.6133 | 1.5933 | 1.6133 | 1.6133 | +0.047 (+2.97%) | 39,000 |
19 Jan 2004 | MYR | 1.5667 | 1.5733 | 1.5667 | 1.5667 | 1.5667 | -0.007 (-0.42%) | 19,200 |
16 Jan 2004 | MYR | 1.5733 | 1.5733 | 1.5733 | 1.5733 | 1.5733 | -0.02 (-1.26%) | 13,800 |
15 Jan 2004 | MYR | 1.6133 | 1.6133 | 1.5933 | 1.5933 | 1.5933 | -0.02 (-1.24%) | 993,000 |
14 Jan 2004 | MYR | 1.62 | 1.62 | 1.6133 | 1.6133 | 1.6133 | -0.007 (-0.41%) | 846,900 |
13 Jan 2004 | MYR | 1.6267 | 1.6267 | 1.6133 | 1.62 | 1.62 | +0.007 (+0.42%) | 1,003,500 |
12 Jan 2004 | MYR | 1.6133 | 1.6133 | 1.6067 | 1.6133 | 1.6133 | 0.0 (0.0%) | 1,369,200 |
9 Jan 2004 | MYR | 1.62 | 1.6267 | 1.6067 | 1.6133 | 1.6133 | 0.0 (0.0%) | 1,008,000 |
8 Jan 2004 | MYR | 1.6133 | 1.6133 | 1.6133 | 1.6133 | 1.6133 | +0.007 (+0.41%) | 1,041,000 |
7 Jan 2004 | MYR | 1.6067 | 1.62 | 1.6067 | 1.6067 | 1.6067 | +0.007 (+0.42%) | 501,000 |
6 Jan 2004 | MYR | 1.6 | 1.6 | 1.5867 | 1.6 | 1.6 | +0.02 (+1.27%) | 324,000 |
5 Jan 2004 | MYR | 1.58 | 1.5867 | 1.5733 | 1.58 | 1.58 | +0.007 (+0.43%) | 76,800 |
2 Jan 2004 | MYR | 1.5733 | 1.5733 | 1.5733 | 1.5733 | 1.5733 | +0.007 (+0.42%) | 324,000 |
1 Jan 2004 | MYR | 1.5667 | 1.5667 | 1.5667 | 1.5667 | 1.5667 | 0.0 (0.0%) | 0 |
31 Dec 2003 | MYR | 1.5667 | 1.5667 | 1.5667 | 1.5667 | 1.5667 | -0.007 (-0.42%) | 829,800 |